611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190800,316116200,13230,13230,13230,13230,465
|
|
20230630,190700,316116200,13230,13230,13230,13230,0
|
|
20230630,190600,316116200,13230,13230,13230,13230,0
|
|
20230630,190500,316116200,13230,13230,13230,13230,0
|
|
20230630,190400,316116200,13230,13230,13230,13230,0
|
|
20230630,190300,316116200,13230,13230,13230,13230,0
|
|
20230630,190200,316116200,13230,13230,13230,13230,0
|
|
20230630,190100,316116200,13230,13230,13230,13230,0
|
|
20230630,190000,316116200,13230,13230,13230,13230,0
|
|
20230630,185900,316116200,13230,13230,13230,13230,0
|
|
20230630,185800,316116200,13230,13230,13230,13230,0
|
|
20230630,185700,316116200,13230,13230,13230,13230,0
|
|
20230630,185600,316116200,13230,13230,13230,13230,0
|
|
20230630,185500,316116200,13230,13230,13230,13230,0
|
|
20230630,185400,316116200,13230,13230,13230,13230,0
|
|
20230630,185300,316116200,13230,13230,13230,13230,0
|
|
20230630,185200,316116200,13230,13230,13230,13230,0
|
|
20230630,185100,316116200,13230,13230,13230,13230,0
|
|
20230630,185000,316116200,13230,13230,13230,13230,0
|
|
20230630,184900,316116200,13230,13230,13230,13230,0
|
|
20230630,184800,316116200,13230,13230,13230,13230,0
|
|
20230630,184700,316116200,13230,13230,13230,13230,0
|
|
20230630,184600,316116200,13230,13230,13230,13230,0
|
|
20230630,184500,316116200,13230,13230,13230,13230,0
|
|
20230630,184400,316116200,13230,13230,13230,13230,0
|
|
20230630,184300,316116200,13230,13230,13230,13230,0
|
|
20230630,184200,316116200,13230,13230,13230,13230,0
|
|
20230630,184100,316116200,13230,13230,13230,13230,0
|
|
20230630,184000,316116200,13230,13230,13230,13230,0
|
|
20230630,183900,316116200,13230,13230,13230,13230,0
|
|
20230630,183800,316116200,13230,13230,13230,13230,465
|
|
20230630,183700,316116200,13230,13230,13230,13230,0
|
|
20230630,183600,316116200,13230,13230,13230,13230,0
|
|
20230630,183500,316116200,13230,13230,13230,13230,0
|
|
20230630,183400,316116200,13230,13230,13230,13230,0
|
|
20230630,183300,316116200,13230,13230,13230,13230,0
|
|
20230630,183200,316116200,13230,13230,13230,13230,0
|
|
20230630,183100,316116200,13230,13230,13230,13230,0
|
|
20230630,183000,316116200,13230,13230,13230,13230,0
|
|
20230630,182900,316116200,13230,13230,13230,13230,0
|
|
20230630,182800,316116200,13230,13230,13230,13230,0
|
|
20230630,182700,316116200,13230,13230,13230,13230,0
|
|
20230630,182600,316116200,13230,13230,13230,13230,0
|
|
20230630,182500,316116200,13230,13230,13230,13230,0
|
|
20230630,182400,316116200,13230,13230,13230,13230,0
|
|
20230630,182300,316116200,13230,13230,13230,13230,0
|
|
20230630,182200,316116200,13230,13230,13230,13230,0
|
|
20230630,182100,316116200,13230,13230,13230,13230,0
|
|
20230630,182000,316116200,13230,13230,13230,13230,0
|
|
20230630,181900,316116200,13230,13230,13230,13230,0
|
|
20230630,181800,316116200,13230,13230,13230,13230,0
|
|
20230630,181700,316116200,13230,13230,13230,13230,0
|
|
20230630,181600,316116200,13230,13230,13230,13230,0
|
|
20230630,181500,316116200,13230,13230,13230,13230,0
|
|
20230630,181400,316116200,13230,13230,13230,13230,0
|
|
20230630,181300,316116200,13230,13230,13230,13230,0
|
|
20230630,181200,316116200,13230,13230,13230,13230,0
|
|
20230630,181100,316116200,13230,13230,13230,13230,0
|
|
20230630,181000,316116200,13230,13230,13230,13230,0
|
|
20230630,180900,316116200,13230,13230,13230,13230,0
|
|
20230630,180800,316116200,13230,13230,13230,13230,465
|
|
20230630,180700,316116200,13230,13230,13230,13230,0
|
|
20230630,180600,316116200,13230,13230,13230,13230,0
|
|
20230630,180500,316116200,13230,13230,13230,13230,0
|
|
20230630,180400,316116200,13230,13230,13230,13230,0
|
|
20230630,180300,316116200,13230,13230,13230,13230,0
|
|
20230630,180200,316116200,13230,13230,13230,13230,0
|
|
20230630,180100,316116200,13230,13230,13230,13230,0
|
|
20230630,180000,316116200,13230,13230,13230,13230,0
|
|
20230630,175900,316116200,13230,13230,13230,13230,0
|
|
20230630,175800,316116200,13230,13230,13230,13230,0
|
|
20230630,175700,316116200,13230,13230,13230,13230,0
|
|
20230630,175600,316116200,13230,13230,13230,13230,0
|
|
20230630,175500,316116200,13230,13230,13230,13230,0
|
|
20230630,175400,316116200,13230,13230,13230,13230,0
|
|
20230630,175300,316116200,13230,13230,13230,13230,0
|
|
20230630,175200,316116200,13230,13230,13230,13230,0
|
|
20230630,175100,316116200,13230,13230,13230,13230,0
|
|
20230630,175000,316116200,13230,13230,13230,13230,0
|
|
20230630,174900,316116200,13230,13230,13230,13230,0
|
|
20230630,174800,316116200,13230,13230,13230,13230,0
|
|
20230630,174700,316116200,13230,13230,13230,13230,0
|
|
20230630,174600,316116200,13230,13230,13230,13230,0
|
|
20230630,174500,316116200,13230,13230,13230,13230,0
|
|
20230630,174400,316116200,13230,13230,13230,13230,0
|
|
20230630,174300,316116200,13230,13230,13230,13230,0
|
|
20230630,174200,316116200,13230,13230,13230,13230,0
|
|
20230630,174100,316116200,13230,13230,13230,13230,0
|
|
20230630,174000,316116200,13230,13230,13230,13230,0
|
|
20230630,173900,316116200,13230,13230,13230,13230,0
|
|
20230630,173800,316116200,13230,13230,13230,13230,465
|
|
20230630,173700,316116200,13230,13230,13230,13230,0
|
|
20230630,173600,316116200,13230,13230,13230,13230,0
|
|
20230630,173500,316116200,13230,13230,13230,13230,0
|
|
20230630,173400,316116200,13230,13230,13230,13230,0
|
|
20230630,173300,316116200,13230,13230,13230,13230,0
|
|
20230630,173200,316116200,13230,13230,13230,13230,0
|
|
20230630,173100,316116200,13230,13230,13230,13230,0
|
|
20230630,173000,316116200,13230,13230,13230,13230,0
|
|
20230630,172900,316116200,13230,13230,13230,13230,0
|
|
20230630,172800,316116200,13230,13230,13230,13230,0
|
|
20230630,172700,316116200,13230,13230,13230,13230,0
|
|
20230630,172600,316116200,13230,13230,13230,13230,0
|
|
20230630,172500,316116200,13230,13230,13230,13230,0
|
|
20230630,172400,316116200,13230,13230,13230,13230,0
|
|
20230630,172300,316116200,13230,13230,13230,13230,0
|
|
20230630,172200,316116200,13230,13230,13230,13230,0
|
|
20230630,172100,316116200,13230,13230,13230,13230,0
|
|
20230630,172000,316116200,13230,13230,13230,13230,0
|
|
20230630,171900,316116200,13230,13230,13230,13230,0
|
|
20230630,171800,316116200,13230,13230,13230,13230,0
|
|
20230630,171700,316116200,13230,13230,13230,13230,0
|
|
20230630,171600,316116200,13230,13230,13230,13230,0
|
|
20230630,171500,316116200,13230,13230,13230,13230,0
|
|
20230630,171400,316116200,13230,13230,13230,13230,0
|
|
20230630,171300,316116200,13230,13230,13230,13230,0
|
|
20230630,171200,316116200,13230,13230,13230,13230,0
|
|
20230630,171100,316116200,13230,13230,13230,13230,0
|
|
20230630,171000,316116200,13230,13230,13230,13230,0
|
|
20230630,170900,316116200,13230,13230,13230,13230,0
|
|
20230630,170800,316116200,13230,13230,13230,13230,465
|
|
20230630,170700,316116200,13230,13230,13230,13230,0
|
|
20230630,170600,316116200,13230,13230,13230,13230,0
|
|
20230630,170500,316116200,13230,13230,13230,13230,0
|
|
20230630,170400,316116200,13230,13230,13230,13230,0
|
|
20230630,170300,316116200,13230,13230,13230,13230,0
|
|
20230630,170200,316116200,13230,13230,13230,13230,0
|
|
20230630,170100,316116200,13230,13230,13230,13230,0
|
|
20230630,170000,316116200,13230,13230,13230,13230,0
|
|
20230630,165900,316116200,13230,13230,13230,13230,0
|
|
20230630,165800,316116200,13230,13230,13230,13230,0
|
|
20230630,165700,316116200,13230,13230,13230,13230,0
|
|
20230630,165600,316116200,13230,13230,13230,13230,0
|
|
20230630,165500,316116200,13230,13230,13230,13230,0
|
|
20230630,165400,316116200,13230,13230,13230,13230,0
|
|
20230630,165300,316116200,13230,13230,13230,13230,0
|
|
20230630,165200,316116200,13230,13230,13230,13230,0
|
|
20230630,165100,316116200,13230,13230,13230,13230,0
|
|
20230630,165000,316116200,13230,13230,13230,13230,0
|
|
20230630,164900,316116200,13230,13230,13230,13230,0
|
|
20230630,164800,316116200,13230,13230,13230,13230,0
|
|
20230630,164700,316116200,13230,13230,13230,13230,0
|
|
20230630,164600,316116200,13230,13230,13230,13230,0
|
|
20230630,164500,316116200,13230,13230,13230,13230,0
|
|
20230630,164400,316116200,13230,13230,13230,13230,0
|
|
20230630,164300,316116200,13230,13230,13230,13230,0
|
|
20230630,164200,316116200,13230,13230,13230,13230,0
|
|
20230630,164100,316116200,13230,13230,13230,13230,0
|
|
20230630,164000,316116200,13230,13230,13230,13230,0
|
|
20230630,163900,316116200,13230,13230,13230,13230,0
|
|
20230630,163800,316116200,13230,13230,13230,13230,465
|
|
20230630,163700,316116200,13230,13230,13230,13230,0
|
|
20230630,163600,316116200,13230,13230,13230,13230,0
|
|
20230630,163500,316116200,13230,13230,13230,13230,0
|
|
20230630,163400,316116200,13230,13230,13230,13230,0
|
|
20230630,163300,316116200,13230,13230,13230,13230,0
|
|
20230630,163200,316116200,13230,13230,13230,13230,0
|
|
20230630,163100,316116200,13230,13230,13230,13230,0
|
|
20230630,163000,316116200,13230,13230,13230,13230,0
|
|
20230630,162900,316116200,13230,13230,13230,13230,0
|
|
20230630,162800,316116200,13230,13230,13230,13230,0
|
|
20230630,162700,316116200,13230,13230,13230,13230,0
|
|
20230630,162600,316116200,13230,13230,13230,13230,0
|
|
20230630,162500,316116200,13230,13230,13230,13230,0
|
|
20230630,162400,316116200,13230,13230,13230,13230,0
|
|
20230630,162300,316116200,13230,13230,13230,13230,0
|
|
20230630,162200,316116200,13230,13230,13230,13230,0
|
|
20230630,162100,316116200,13230,13230,13230,13230,0
|
|
20230630,162000,316116200,13230,13230,13230,13230,0
|
|
20230630,161900,316116200,13230,13230,13230,13230,0
|
|
20230630,161800,316116200,13230,13230,13230,13230,0
|
|
20230630,161700,316116200,13230,13230,13230,13230,0
|
|
20230630,161600,316116200,13230,13230,13230,13230,0
|
|
20230630,161500,316116200,13230,13230,13230,13230,0
|
|
20230630,161400,316116200,13230,13230,13230,13230,0
|
|
20230630,161300,316116200,13230,13230,13230,13230,0
|
|
20230630,161200,316116200,13230,13230,13230,13230,0
|
|
20230630,161100,316116200,13230,13230,13230,13230,0
|
|
20230630,161000,316116200,13230,13230,13230,13230,0
|
|
20230630,160900,316116200,13230,13230,13230,13230,0
|
|
20230630,160800,316116200,13230,13230,13230,13230,465
|
|
20230630,160700,316116200,13230,13230,13230,13230,0
|
|
20230630,160600,316116200,13230,13230,13230,13230,0
|
|
20230630,160500,316116200,13230,13230,13230,13230,0
|
|
20230630,160400,316116200,13230,13230,13230,13230,0
|
|
20230630,160300,316116200,13230,13230,13230,13230,0
|
|
20230630,160200,316116200,13230,13230,13230,13230,0
|
|
20230630,160100,316116200,13230,13230,13230,13230,0
|
|
20230630,160000,316116200,13230,13230,13230,13230,0
|
|
20230630,155900,316116200,13230,13230,13230,13230,0
|
|
20230630,155800,316116200,13230,13230,13230,13230,0
|
|
20230630,155700,316116200,13230,13230,13230,13230,0
|
|
20230630,155600,316116200,13230,13230,13230,13230,0
|
|
20230630,155500,316116200,13230,13230,13230,13230,0
|
|
20230630,155400,316116200,13230,13230,13230,13230,0
|
|
20230630,155300,316116200,13230,13230,13230,13230,0
|
|
20230630,155200,316116200,13230,13230,13230,13230,0
|
|
20230630,155100,316116200,13230,13230,13230,13230,0
|
|
20230630,155000,316116200,13230,13230,13230,13230,0
|
|
20230630,154900,316116200,13230,13230,13230,13230,0
|
|
20230630,154800,316116200,13230,13230,13230,13230,0
|
|
20230630,154700,316116200,13230,13230,13230,13230,0
|
|
20230630,154600,316116200,13230,13230,13230,13230,0
|
|
20230630,154500,316116200,13230,13230,13230,13230,0
|
|
20230630,154400,316116200,13230,13230,13230,13230,0
|
|
20230630,154300,316116200,13230,13230,13230,13230,0
|
|
20230630,154200,316116200,13230,13230,13230,13230,0
|
|
20230630,154100,316116200,13230,13230,13230,13230,0
|
|
20230630,154000,316116200,13230,13230,13230,13230,0
|
|
20230630,153900,316116200,13230,13230,13230,13230,0
|
|
20230630,153800,316116200,13230,13230,13230,13230,465
|
|
20230630,153700,316116200,13230,13230,13230,13230,0
|
|
20230630,153600,316116200,13230,13230,13230,13230,0
|
|
20230630,153500,316116200,13230,13230,13230,13230,0
|
|
20230630,153400,316116200,13230,13230,13230,13230,0
|
|
20230630,153300,316116200,13230,13230,13230,13230,0
|
|
20230630,153200,316116200,13230,13230,13230,13230,0
|
|
20230630,153100,316116200,13230,13230,13230,13230,0
|
|
20230630,153000,316116200,13230,13230,13230,13230,465
|
|
20230630,152900,309964250,13270,13270,13270,13270,0
|
|
20230630,152800,309964250,13270,13270,13270,13270,0
|
|
20230630,152700,309964250,13270,13270,13270,13270,0
|
|
20230630,152600,309964250,13270,13270,13270,13270,0
|
|
20230630,152500,309964250,13270,13270,13270,13270,0
|
|
20230630,152400,309964250,13270,13270,13270,13270,0
|
|
20230630,152300,309964250,13270,13270,13270,13270,0
|
|
20230630,152200,309964250,13270,13270,13270,13270,0
|
|
20230630,152100,309964250,13270,13270,13270,13270,0
|
|
20230630,152000,309964250,13270,13270,13270,13270,0
|
|
20230630,151900,309964250,13270,13270,13270,13230,84
|
|
20230630,151800,308851310,13260,13270,13270,13260,83
|
|
20230630,151700,307750310,13270,13270,13270,13270,0
|
|
20230630,151600,307750310,13270,13270,13270,13270,363
|
|
20230630,151500,302933300,13280,13270,13280,13270,2
|
|
20230630,151400,302906750,13270,13270,13270,13270,100
|
|
20230630,151300,301579750,13270,13270,13270,13270,1
|
|
20230630,151200,301566480,13270,13270,13270,13270,0
|
|
20230630,151100,301566480,13270,13290,13290,13270,510
|
|
20230630,151000,294792230,13300,13300,13300,13300,2
|
|
20230630,150900,294765630,13300,13290,13300,13290,21
|
|
20230630,150800,294486340,13290,13290,13290,13290,0
|
|
20230630,150700,294486340,13290,13290,13290,13290,3
|
|
20230630,150600,294446470,13290,13290,13290,13290,0
|
|
20230630,150500,294446470,13290,13290,13290,13290,116
|
|
20230630,150400,292904830,13290,13290,13290,13290,0
|
|
20230630,150300,292904830,13290,13300,13300,13290,2
|
|
20230630,150200,292878240,13300,13300,13300,13300,0
|
|
20230630,150100,292878240,13300,13300,13300,13300,1
|
|
20230630,150000,292864940,13300,13300,13300,13300,0
|
|
20230630,145900,292864940,13300,13300,13300,13300,0
|
|
20230630,145800,292864940,13300,13300,13300,13300,0
|
|
20230630,145700,292864940,13300,13300,13300,13300,1
|
|
20230630,145600,292851640,13290,13290,13290,13290,0
|
|
20230630,145500,292851640,13290,13290,13290,13290,19
|
|
20230630,145400,292599130,13300,13300,13300,13300,0
|
|
20230630,145300,292599130,13300,13300,13300,13300,0
|
|
20230630,145200,292599130,13300,13300,13300,13300,13
|
|
20230630,145100,292426230,13300,13310,13310,13300,139
|
|
20230630,145000,290576530,13340,13340,13340,13340,13
|
|
20230630,144900,290403110,13300,13300,13300,13300,0
|
|
20230630,144800,290403110,13300,13330,13340,13300,45
|
|
20230630,144700,289804190,13340,13340,13340,13340,0
|
|
20230630,144600,289804190,13340,13340,13340,13340,13
|
|
20230630,144500,289630770,13340,13340,13340,13340,6
|
|
20230630,144400,289550730,13340,13340,13340,13340,13
|
|
20230630,144300,289377310,13340,13340,13340,13340,125
|
|
20230630,144200,287709810,13340,13340,13340,13340,13
|
|
20230630,144100,287536390,13340,13340,13340,13340,1
|
|
20230630,144000,287523050,13340,13340,13340,13340,0
|
|
20230630,143900,287523050,13340,13340,13340,13340,0
|
|
20230630,143800,287523050,13340,13340,13340,13340,10
|
|
20230630,143700,287389650,13340,13320,13340,13320,522
|
|
20230630,143600,280428430,13320,13320,13320,13320,13
|
|
20230630,143500,280255270,13300,13300,13300,13300,0
|
|
20230630,143400,280255270,13300,13300,13300,13300,0
|
|
20230630,143300,280255270,13300,13300,13300,13300,0
|
|
20230630,143200,280255270,13300,13300,13300,13300,0
|
|
20230630,143100,280255270,13300,13300,13300,13300,0
|
|
20230630,143000,280255270,13300,13300,13300,13300,0
|
|
20230630,142900,280255270,13300,13300,13300,13300,0
|
|
20230630,142800,280255270,13300,13300,13300,13300,0
|
|
20230630,142700,280255270,13300,13300,13300,13300,0
|
|
20230630,142600,280255270,13300,13300,13300,13300,78
|
|
20230630,142500,279217870,13300,13300,13300,13300,275
|
|
20230630,142400,275560370,13310,13310,13310,13310,1
|
|
20230630,142300,275547060,13310,13310,13310,13310,4
|
|
20230630,142200,275493820,13300,13300,13300,13300,0
|
|
20230630,142100,275493820,13300,13300,13300,13300,0
|
|
20230630,142000,275493820,13300,13300,13300,13300,0
|
|
20230630,141900,275493820,13300,13300,13300,13300,0
|
|
20230630,141800,275493820,13300,13300,13300,13300,99
|
|
20230630,141700,274177120,13300,13310,13310,13300,929
|
|
20230630,141600,261820850,13310,13310,13310,13310,0
|
|
20230630,141500,261820850,13310,13310,13310,13310,1
|
|
20230630,141400,261807540,13310,13310,13310,13310,0
|
|
20230630,141300,261807540,13310,13310,13310,13310,0
|
|
20230630,141200,261807540,13310,13310,13310,13310,0
|
|
20230630,141100,261807540,13310,13310,13310,13310,1
|
|
20230630,141000,261794230,13310,13310,13310,13310,0
|
|
20230630,140900,261794230,13310,13310,13310,13310,0
|
|
20230630,140800,261794230,13310,13310,13310,13310,70
|
|
20230630,140700,260862530,13300,13300,13300,13300,0
|
|
20230630,140600,260862530,13300,13310,13310,13300,15
|
|
20230630,140500,260662980,13300,13300,13300,13300,40
|
|
20230630,140400,260130980,13300,13300,13300,13300,0
|
|
20230630,140300,260130980,13300,13300,13300,13300,0
|
|
20230630,140200,260130980,13300,13300,13300,13300,0
|
|
20230630,140100,260130980,13300,13300,13300,13300,0
|
|
20230630,140000,260130980,13300,13300,13300,13300,0
|
|
20230630,135900,260130980,13300,13300,13300,13300,0
|
|
20230630,135800,260130980,13300,13300,13300,13300,0
|
|
20230630,135700,260130980,13300,13300,13300,13300,0
|
|
20230630,135600,260130980,13300,13300,13300,13300,0
|
|
20230630,135500,260130980,13300,13300,13300,13300,0
|
|
20230630,135400,260130980,13300,13300,13300,13300,0
|
|
20230630,135300,260130980,13300,13300,13300,13300,1
|
|
20230630,135200,260117680,13300,13260,13300,13260,50
|
|
20230630,135100,259453880,13250,13250,13250,13250,8
|
|
20230630,135000,259347880,13250,13250,13250,13250,92
|
|
20230630,134900,258128880,13260,13260,13260,13260,1
|
|
20230630,134800,258115620,13260,13260,13260,13260,69
|
|
20230630,134700,257200680,13260,13260,13260,13260,0
|
|
20230630,134600,257200680,13260,13260,13260,13260,0
|
|
20230630,134500,257200680,13260,13260,13260,13260,300
|
|
20230630,134400,253222680,13300,13300,13300,13300,0
|
|
20230630,134300,253222680,13300,13300,13300,13300,7
|
|
20230630,134200,253129580,13300,13300,13300,13300,0
|
|
20230630,134100,253129580,13300,13300,13300,13300,3
|
|
20230630,134000,253089680,13300,13300,13300,13300,0
|
|
20230630,133900,253089680,13300,13300,13300,13300,0
|
|
20230630,133800,253089680,13300,13300,13300,13300,0
|
|
20230630,133700,253089680,13300,13300,13300,13300,0
|
|
20230630,133600,253089680,13300,13300,13300,13300,0
|
|
20230630,133500,253089680,13300,13300,13300,13300,0
|
|
20230630,133400,253089680,13300,13300,13300,13300,0
|
|
20230630,133300,253089680,13300,13300,13300,13300,0
|
|
20230630,133200,253089680,13300,13300,13300,13300,0
|
|
20230630,133100,253089680,13300,13300,13300,13300,0
|
|
20230630,133000,253089680,13300,13280,13300,13280,184
|
|
20230630,132900,250642530,13280,13280,13280,13280,0
|
|
20230630,132800,250642530,13280,13280,13280,13280,0
|
|
20230630,132700,250642530,13280,13280,13280,13280,0
|
|
20230630,132600,250642530,13280,13280,13280,13280,0
|
|
20230630,132500,250642530,13280,13280,13280,13280,0
|
|
20230630,132400,250642530,13280,13280,13280,13280,0
|
|
20230630,132300,250642530,13280,13280,13280,13280,0
|
|
20230630,132200,250642530,13280,13280,13280,13280,0
|
|
20230630,132100,250642530,13280,13280,13280,13280,0
|
|
20230630,132000,250642530,13280,13280,13280,13280,0
|
|
20230630,131900,250642530,13280,13280,13280,13280,100
|
|
20230630,131800,249314530,13290,13290,13290,13290,5
|
|
20230630,131700,249248080,13300,13300,13300,13300,1
|
|
20230630,131600,249234780,13300,13300,13300,13300,2
|
|
20230630,131500,249208180,13300,13300,13300,13300,2
|
|
20230630,131400,249181580,13300,13300,13300,13300,5
|
|
20230630,131300,249115080,13300,13300,13300,13300,0
|
|
20230630,131200,249115080,13300,13300,13300,13300,1
|
|
20230630,131100,249101780,13290,13290,13290,13290,0
|
|
20230630,131000,249101780,13290,13290,13290,13290,10
|
|
20230630,130900,248968880,13290,13290,13290,13290,10
|
|
20230630,130800,248835980,13300,13300,13300,13300,10
|
|
20230630,130700,248702980,13290,13290,13290,13290,0
|
|
20230630,130600,248702980,13290,13290,13290,13290,50
|
|
20230630,130500,248038480,13290,13290,13290,13290,0
|
|
20230630,130400,248038480,13290,13290,13290,13290,0
|
|
20230630,130300,248038480,13290,13290,13290,13290,2
|
|
20230630,130200,248011900,13250,13250,13250,13250,0
|
|
20230630,130100,248011900,13250,13250,13250,13250,300
|
|
20230630,130000,244036900,13250,13250,13250,13250,1
|
|
20230630,125900,244023650,13290,13290,13290,13290,5
|
|
20230630,125800,243957200,13290,13290,13290,13290,0
|
|
20230630,125700,243957200,13290,13290,13290,13290,0
|
|
20230630,125600,243957200,13290,13290,13290,13290,0
|
|
20230630,125500,243957200,13290,13290,13290,13290,120
|
|
20230630,125400,242362400,13290,13290,13290,13290,0
|
|
20230630,125300,242362400,13290,13290,13290,13290,50
|
|
20230630,125200,241697900,13290,13290,13290,13290,59
|
|
20230630,125100,240913790,13290,13290,13290,13290,0
|
|
20230630,125000,240913790,13290,13290,13290,13290,0
|
|
20230630,124900,240913790,13290,13290,13290,13290,0
|
|
20230630,124800,240913790,13290,13290,13290,13290,0
|
|
20230630,124700,240913790,13290,13290,13290,13290,0
|
|
20230630,124600,240913790,13290,13290,13290,13290,0
|
|
20230630,124500,240913790,13290,13290,13290,13290,0
|
|
20230630,124400,240913790,13290,13290,13290,13290,0
|
|
20230630,124300,240913790,13290,13290,13290,13290,0
|
|
20230630,124200,240913790,13290,13290,13290,13290,0
|
|
20230630,124100,240913790,13290,13290,13290,13290,0
|
|
20230630,124000,240913790,13290,13290,13290,13290,0
|
|
20230630,123900,240913790,13290,13290,13290,13290,0
|
|
20230630,123800,240913790,13290,13290,13290,13290,0
|
|
20230630,123700,240913790,13290,13290,13290,13290,0
|
|
20230630,123600,240913790,13290,13290,13290,13290,0
|
|
20230630,123500,240913790,13290,13290,13290,13290,0
|
|
20230630,123400,240913790,13290,13290,13290,13290,0
|
|
20230630,123300,240913790,13290,13290,13290,13290,0
|
|
20230630,123200,240913790,13290,13290,13290,13290,56
|
|
20230630,123100,240169550,13290,13260,13290,13260,48
|
|
20230630,123000,239531750,13250,13240,13250,13240,329
|
|
20230630,122900,235172790,13230,13230,13230,13230,0
|
|
20230630,122800,235172790,13230,13230,13230,13230,0
|
|
20230630,122700,235172790,13230,13230,13230,13230,0
|
|
20230630,122600,235172790,13230,13230,13230,13230,0
|
|
20230630,122500,235172790,13230,13230,13230,13230,0
|
|
20230630,122400,235172790,13230,13230,13230,13230,12
|
|
20230630,122300,235014030,13230,13230,13230,13230,0
|
|
20230630,122200,235014030,13230,13230,13230,13230,0
|
|
20230630,122100,235014030,13230,13230,13230,13230,0
|
|
20230630,122000,235014030,13230,13210,13230,13210,630
|
|
20230630,121900,226680150,13210,13210,13210,13210,0
|
|
20230630,121800,226680150,13210,13210,13210,13210,0
|
|
20230630,121700,226680150,13210,13210,13210,13210,0
|
|
20230630,121600,226680150,13210,13210,13210,13210,0
|
|
20230630,121500,226680150,13210,13210,13210,13210,0
|
|
20230630,121400,226680150,13210,13210,13210,13210,0
|
|
20230630,121300,226680150,13210,13210,13210,13210,1
|
|
20230630,121200,226666940,13210,13210,13210,13210,0
|
|
20230630,121100,226666940,13210,13210,13210,13210,0
|
|
20230630,121000,226666940,13210,13210,13210,13210,0
|
|
20230630,120900,226666940,13210,13210,13210,13210,0
|
|
20230630,120800,226666940,13210,13210,13210,13210,0
|
|
20230630,120700,226666940,13210,13210,13210,13210,0
|
|
20230630,120600,226666940,13210,13210,13210,13210,0
|
|
20230630,120500,226666940,13210,13210,13210,13210,0
|
|
20230630,120400,226666940,13210,13210,13210,13210,0
|
|
20230630,120300,226666940,13210,13210,13210,13210,0
|
|
20230630,120200,226666940,13210,13210,13210,13210,0
|
|
20230630,120100,226666940,13210,13210,13210,13210,0
|
|
20230630,120000,226666940,13210,13180,13210,13180,2
|
|
20230630,115900,226640550,13150,13160,13160,13150,127
|
|
20230630,115800,224969920,13150,13150,13150,13150,0
|
|
20230630,115700,224969920,13150,13150,13150,13150,0
|
|
20230630,115600,224969920,13150,13150,13150,13150,0
|
|
20230630,115500,224969920,13150,13150,13150,13150,0
|
|
20230630,115400,224969920,13150,13160,13160,13150,89
|
|
20230630,115300,223798750,13160,13170,13170,13160,63
|
|
20230630,115200,222969160,13170,13170,13170,13170,63
|
|
20230630,115100,222139450,13170,13170,13170,13170,0
|
|
20230630,115000,222139450,13170,13170,13170,13170,64
|
|
20230630,114900,221296570,13170,13170,13170,13170,63
|
|
20230630,114800,220466860,13170,13170,13170,13170,0
|
|
20230630,114700,220466860,13170,13170,13170,13170,70
|
|
20230630,114600,219544960,13170,13180,13180,13170,170
|
|
20230630,114500,217306030,13170,13170,13170,13170,64
|
|
20230630,114400,216463150,13170,13170,13170,13170,63
|
|
20230630,114300,215633440,13170,13180,13180,13170,63
|
|
20230630,114200,214803140,13180,13180,13180,13180,64
|
|
20230630,114100,213959620,13170,13170,13170,13170,0
|
|
20230630,114000,213959620,13170,13170,13170,13170,0
|
|
20230630,113900,213959620,13170,13170,13170,13170,63
|
|
20230630,113800,213129910,13170,13180,13180,13170,67
|
|
20230630,113700,212247250,13180,13190,13190,13180,63
|
|
20230630,113600,211416620,13190,13190,13190,13190,603
|
|
20230630,113500,203463050,13190,13190,13190,13190,0
|
|
20230630,113400,203463050,13190,13190,13190,13190,63
|
|
20230630,113300,202632080,13190,13190,13190,13190,0
|
|
20230630,113200,202632080,13190,13190,13190,13190,63
|
|
20230630,113100,201801110,13180,13180,13180,13180,64
|
|
20230630,113000,200957590,13180,13180,13180,13180,75
|
|
20230630,112900,199969090,13230,13230,13230,13230,0
|
|
20230630,112800,199969090,13230,13230,13230,13230,0
|
|
20230630,112700,199969090,13230,13230,13230,13230,0
|
|
20230630,112600,199969090,13230,13150,13230,13150,276
|
|
20230630,112500,196334290,13150,13150,13150,13150,64
|
|
20230630,112400,195492690,13150,13160,13160,13150,63
|
|
20230630,112300,194663620,13150,13150,13150,13150,0
|
|
20230630,112200,194663620,13150,13150,13150,13150,0
|
|
20230630,112100,194663620,13150,13200,13200,13150,53
|
|
20230630,112000,193966170,13200,13170,13200,13160,3341
|
|
20230630,111900,149993630,13170,13170,13170,13170,73
|
|
20230630,111800,149032220,13170,13170,13170,13170,63
|
|
20230630,111700,148202510,13170,13170,13170,13170,0
|
|
20230630,111600,148202510,13170,13180,13180,13170,63
|
|
20230630,111500,147372490,13170,13180,13180,13170,64
|
|
20230630,111400,146529570,13170,13170,13170,13170,0
|
|
20230630,111300,146529570,13170,13170,13170,13170,63
|
|
20230630,111200,145699860,13180,13180,13180,13180,0
|
|
20230630,111100,145699860,13180,13190,13190,13180,63
|
|
20230630,111000,144869470,13180,13180,13180,13180,102
|
|
20230630,110900,143525110,13190,13200,13200,13190,2
|
|
20230630,110800,143498720,13210,13210,13210,13210,0
|
|
20230630,110700,143498720,13210,13210,13210,13210,80
|
|
20230630,110600,142441920,13220,13220,13220,13220,69
|
|
20230630,110500,141529740,13180,13180,13180,13180,20
|
|
20230630,110400,141266140,13180,13190,13190,13180,268
|
|
20230630,110300,137731660,13190,13190,13190,13190,63
|
|
20230630,110200,136900690,13190,13190,13190,13190,0
|
|
20230630,110100,136900690,13190,13220,13220,13190,73
|
|
20230630,110000,135936740,13190,13190,13190,13190,0
|
|
20230630,105900,135936740,13190,13190,13190,13190,64
|
|
20230630,105800,135092580,13190,13190,13190,13190,63
|
|
20230630,105700,134261610,13180,13180,13180,13180,0
|
|
20230630,105600,134261610,13180,13200,13200,13180,535
|
|
20230630,105500,127201310,13200,13200,13200,13200,0
|
|
20230630,105400,127201310,13200,13190,13200,13190,100
|
|
20230630,105300,125882240,13190,13190,13190,13190,36
|
|
20230630,105200,125407400,13170,13170,13170,13170,63
|
|
20230630,105100,124577690,13170,13170,13170,13170,63
|
|
20230630,105000,123747980,13170,13170,13170,13170,64
|
|
20230630,104900,122905100,13170,13170,13170,13170,0
|
|
20230630,104800,122905100,13170,13170,13170,13170,63
|
|
20230630,104700,122075390,13170,13170,13170,13170,100
|
|
20230630,104600,120758390,13170,13170,13170,13170,54
|
|
20230630,104500,120047210,13200,13200,13200,13200,5
|
|
20230630,104400,119981210,13190,13190,13190,13190,0
|
|
20230630,104300,119981210,13190,13190,13190,13190,306
|
|
20230630,104200,115945070,13160,13160,13160,13160,0
|
|
20230630,104100,115945070,13160,13160,13160,13160,63
|
|
20230630,104000,115115990,13160,13160,13160,13160,63
|
|
20230630,103900,114286910,13160,13160,13160,13160,0
|
|
20230630,103800,114286910,13160,13160,13160,13160,64
|
|
20230630,103700,113444670,13160,13170,13170,13160,63
|
|
20230630,103600,112615290,13160,13170,13170,13160,73
|
|
20230630,103500,111654430,13170,13170,13170,13170,10
|
|
20230630,103400,111522730,13170,13170,13170,13170,27
|
|
20230630,103300,111167140,13160,13160,13160,13160,0
|
|
20230630,103200,111167140,13160,13170,13170,13160,48
|
|
20230630,103100,110535060,13170,13170,13170,13160,154
|
|
20230630,103000,108506910,13170,13170,13170,13170,53
|
|
20230630,102900,107808900,13180,13170,13180,13170,74
|
|
20230630,102800,106834220,13180,13180,13180,13180,0
|
|
20230630,102700,106834220,13180,13180,13180,13180,10
|
|
20230630,102600,106702420,13180,13180,13180,13180,0
|
|
20230630,102500,106702420,13180,13180,13180,13180,106
|
|
20230630,102400,105305340,13180,13170,13180,13170,74
|
|
20230630,102300,104330660,13170,13170,13170,13170,0
|
|
20230630,102200,104330660,13170,13170,13170,13170,63
|
|
20230630,102100,103500950,13170,13170,13170,13170,0
|
|
20230630,102000,103500950,13170,13170,13170,13170,63
|
|
20230630,101900,102671240,13170,13180,13180,13170,63
|
|
20230630,101800,101841520,13170,13170,13180,13170,365
|
|
20230630,101700,97034370,13170,13180,13180,13170,63
|
|
20230630,101600,96204630,13170,13170,13170,13170,0
|
|
20230630,101500,96204630,13170,13180,13180,13170,63
|
|
20230630,101400,95374460,13180,13180,13180,13180,0
|
|
20230630,101300,95374460,13180,13180,13180,13180,64
|
|
20230630,101200,94530940,13180,13180,13180,13170,70
|
|
20230630,101100,93608960,13180,13190,13190,13180,57
|
|
20230630,101000,92857680,13170,13180,13180,13170,64
|
|
20230630,100900,92014170,13180,13180,13180,13180,0
|
|
20230630,100800,92014170,13180,13180,13180,13180,0
|
|
20230630,100700,92014170,13180,13200,13200,13180,244
|
|
20230630,100600,88798060,13200,13240,13240,13200,56
|
|
20230630,100500,88056880,13220,13230,13230,13220,4
|
|
20230630,100400,88003980,13240,13250,13250,13240,173
|
|
20230630,100300,85713090,13250,13260,13260,13250,14
|
|
20230630,100200,85527460,13300,13300,13300,13300,0
|
|
20230630,100100,85527460,13300,13300,13300,13300,1
|
|
20230630,100000,85514160,13260,13310,13310,13260,65
|
|
20230630,095900,84652180,13300,13300,13300,13300,1
|
|
20230630,095800,84638880,13300,13300,13300,13300,51
|
|
20230630,095700,83960580,13290,13290,13290,13290,29
|
|
20230630,095600,83575170,13290,13290,13290,13290,1
|
|
20230630,095500,83561880,13290,13290,13290,13290,5
|
|
20230630,095400,83495430,13290,13290,13290,13290,0
|
|
20230630,095300,83495430,13290,13290,13290,13290,0
|
|
20230630,095200,83495430,13290,13290,13290,13290,76
|
|
20230630,095100,82485390,13260,13260,13260,13260,7
|
|
20230630,095000,82392570,13290,13260,13290,13260,55
|
|
20230630,094900,81663120,13290,13290,13290,13290,2
|
|
20230630,094800,81636540,13280,13260,13280,13260,34
|
|
20230630,094700,81185100,13260,13260,13260,13260,9
|
|
20230630,094600,81065760,13260,13260,13260,13260,100
|
|
20230630,094500,79739760,13260,13260,13260,13260,1
|
|
20230630,094400,79726500,13250,13250,13250,13250,2
|
|
20230630,094300,79700000,13260,13250,13260,13250,3
|
|
20230630,094200,79660230,13180,13180,13180,13180,0
|
|
20230630,094100,79660230,13180,13180,13180,13180,0
|
|
20230630,094000,79660230,13180,13170,13180,13170,332
|
|
20230630,093900,75284550,13170,13170,13170,13170,60
|
|
20230630,093800,74494350,13170,13170,13170,13170,0
|
|
20230630,093700,74494350,13170,13170,13170,13170,1
|
|
20230630,093600,74481180,13170,13170,13170,13170,0
|
|
20230630,093500,74481180,13170,13170,13170,13170,4
|
|
20230630,093400,74428500,13160,13160,13160,13160,92
|
|
20230630,093300,73217780,13160,13160,13160,13160,21
|
|
20230630,093200,72941420,13160,13160,13160,13160,5
|
|
20230630,093100,72875620,13170,13170,13170,13170,14
|
|
20230630,093000,72691240,13170,13170,13170,13170,40
|
|
20230630,092900,72164440,13170,13170,13170,13170,60
|
|
20230630,092800,71374240,13130,13130,13130,13130,0
|
|
20230630,092700,71374240,13130,13130,13130,13130,0
|
|
20230630,092600,71374240,13130,13130,13130,13130,7
|
|
20230630,092500,71282330,13130,13130,13130,13130,9
|
|
20230630,092400,71164160,13130,13130,13130,13130,9
|
|
20230630,092300,71045990,13130,13130,13130,13130,3
|
|
20230630,092200,71006600,13180,13190,13200,13130,638
|
|
20230630,092100,62606590,13210,13220,13220,13190,740
|
|
20230630,092000,52831580,13210,13220,13240,13210,246
|
|
20230630,091900,49580860,13220,13220,13220,13220,84
|
|
20230630,091800,48470380,13220,13220,13220,13220,16
|
|
20230630,091700,48258860,13230,13230,13230,13230,0
|
|
20230630,091600,48258860,13230,13230,13230,13230,1000
|
|
20230630,091500,35028860,13240,13240,13240,13240,406
|
|
20230630,091400,29653420,13240,13240,13240,13240,286
|
|
20230630,091300,25866780,13300,13300,13300,13300,1
|
|
20230630,091200,25853480,13240,13260,13260,13240,357
|
|
20230630,091100,21126560,13300,13300,13300,13300,0
|
|
20230630,091000,21126560,13300,13300,13300,13300,181
|
|
20230630,090900,18719260,13280,13300,13300,13280,40
|
|
20230630,090800,18187860,13300,13300,13300,13300,0
|
|
20230630,090700,18187860,13300,13300,13300,13300,329
|
|
20230630,090600,13812160,13280,13300,13300,13280,31
|
|
20230630,090500,13400460,13300,13300,13340,13300,102
|
|
20230630,090400,12043800,13300,13310,13310,13300,304
|
|
20230630,090300,7997600,13310,13260,13310,13260,2
|
|
20230630,090200,7971030,13320,13300,13320,13300,200
|
|
20230630,090100,5309050,13300,13290,13300,13290,151
|
|
20230630,090000,3300950,13300,13250,13300,13250,249
|